Mettalex Historical Data

MTLX Page 26
Download
Date Close Price change Market cap Trading volume
Oct 22, 2022 $ 0.14
+79.04%
$ 556,554 $ 11,778
Oct 21, 2022 $ 0.16
+126.87%
$ 635,140 $ 9,868
Oct 20, 2022 $ 0.0729
-5.07%
$ 288,782 $ 26,466
Oct 19, 2022 $ 0.0756
+5.62%
$ 299,711 $ 22,360
Oct 18, 2022 $ 0.0716
-10.19%
$ 283,595 $ 23,401
Oct 17, 2022 $ 0.0797
+14.45%
$ 315,762 $ 23,619
Oct 16, 2022 $ 0.0716
+3.74%
$ 283,745 $ 28,592
Oct 15, 2022 $ 0.069
-2.66%
$ 273,516 $ 30,533
Oct 14, 2022 $ 0.0709
+0.10%
$ 280,924 $ 28,016
Oct 13, 2022 $ 0.0711
+7.57%
$ 281,652 $ 40,829
Oct 12, 2022 $ 0.0893
+28.51%
$ 353,939 $ 28,872
Oct 11, 2022 $ 0.0554
-21.54%
$ 219,576 $ 30,173
Oct 10, 2022 $ 0.0718
-6.78%
$ 284,433 $ 26,985
Oct 9, 2022 $ 0.0963
+35.91%
$ 381,752 $ 13,571
Oct 8, 2022 $ 0.0715
+3.36%
$ 283,357 $ 23,210
Oct 7, 2022 $ 0.0682
-45.90%
$ 270,247 $ 45,842
Oct 6, 2022 $ 0.0722
-45.10%
$ 286,099 $ 35,340
Oct 5, 2022 $ 0.13
-1.32%
$ 516,232 $ 22,855
Oct 4, 2022 $ 0.131
-8.10%
$ 517,202 $ 23,955
Oct 3, 2022 $ 0.108
-21.04%
$ 429,252 $ 22,787
Oct 2, 2022 $ 0.133
+4.22%
$ 526,170 $ 28,533
Oct 1, 2022 $ 0.101
-29.37%
$ 401,678 $ 11,933
Sep 30, 2022 $ 0.141
-2.96%
$ 559,714 $ 25,578
Sep 29, 2022 $ 0.141
-4.94%
$ 560,698 $ 20,407
Sep 28, 2022 $ 0.147
-2.11%
$ 582,738 $ 27,838
Sep 27, 2022 $ 0.145
+0.75%
$ 574,320 $ 17,948
Sep 26, 2022 $ 0.145
+2.92%
$ 575,420 $ 25,640
Sep 25, 2022 $ 0.14
-1.21%
$ 554,180 $ 18,683
Sep 24, 2022 $ 0.142
-0.15%
$ 561,221 $ 24,147
Sep 23, 2022 $ 0.144
-2.09%
$ 570,245 $ 34,417
Sep 22, 2022 $ 0.149
-0.90%
$ 588,723 $ 51,143
Sep 21, 2022 $ 0.15
-5.73%
$ -- $ 26,929
Sep 20, 2022 $ 0.144
-6.66%
$ 569,529 $ 32,481
Sep 19, 2022 $ 0.154
+5.87%
$ 610,697 $ 37,526
Sep 18, 2022 $ 0.146
-8.27%
$ 577,212 $ 55,437
Sep 17, 2022 $ 0.146
-8.73%
$ 576,735 $ 12,491
Sep 16, 2022 $ 0.139
-9.89%
$ 550,009 $ 23,260
Sep 15, 2022 $ 0.147
-11.68%
$ 580,914 $ 12,612
Sep 14, 2022 $ 0.166
+1.05%
$ 658,168 $ 17,231
Sep 13, 2022 $ 0.164
-6.61%
$ 651,699 $ 14,608
Sep 12, 2022 $ 0.174
-4.30%
$ 687,840 $ 16,793
Sep 11, 2022 $ 0.178
+4.69%
$ 703,562 $ 19,558
Sep 10, 2022 $ 0.164
+0.13%
$ 650,143 $ 23,041
Sep 9, 2022 $ 0.164
-8.77%
$ 649,165 $ 19,846
Sep 8, 2022 $ 0.0679
-62.31%
$ 269,115 $ 21,658
Sep 7, 2022 $ 0.119
-79.20%
$ 473,168 $ 19,063
Sep 6, 2022 $ 0.117
-61.68%
$ 464,433 $ 8,217
Sep 5, 2022 $ 0.164
-71.26%
$ 650,969 $ 8,600
Sep 4, 2022 $ 0.141
-75.35%
$ 558,898 $ 8,237
Sep 3, 2022 $ 0.128
-77.67%
$ 506,204 $ 8,586